Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

14.30 +0.08 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 11.29 11.31 11.12 11.28 147,798 -0.02(-0.14%)
Nov 29, 2022 11.34 11.34 11.20 11.30 98,208 -0.04(-0.36%)
Nov 28, 2022 11.59 11.66 11.31 11.34 173,831 -0.19(-1.61%)
Nov 25, 2022 11.34 11.70 11.33 11.52 292,652 +0.19(+1.64%)
Nov 23, 2022 11.26 11.42 11.20 11.34 108,971 +0.04(+0.36%)
Nov 22, 2022 11.27 11.35 11.24 11.30 83,882 +0.01(+0.07%)
Nov 21, 2022 11.15 11.30 11.08 11.29 103,429 +0.08(+0.72%)
Nov 18, 2022 11.22 11.33 11.18 11.21 108,129 +0.00(+0.00%)
Nov 17, 2022 11.08 11.25 10.95 11.21 152,377 +0.01(+0.07%)
Nov 16, 2022 11.08 11.28 11.07 11.20 161,555 +0.06(+0.58%)
Nov 15, 2022 11.08 11.29 11.05 11.14 144,615 +0.09(+0.80%)
Nov 14, 2022 11.22 11.27 11.03 11.05 179,537 -0.23(-2.06%)
Nov 11, 2022 11.30 11.39 11.14 11.28 182,070 -0.07(-0.64%)
Nov 10, 2022 11.40 11.54 11.20 11.35 131,616 +0.17(+1.50%)
Nov 09, 2022 11.34 11.40 11.08 11.18 218,685 -0.14(-1.27%)
Nov 08, 2022 11.59 11.74 11.28 11.33 182,599 -0.15(-1.33%)
Nov 07, 2022 11.27 11.59 11.24 11.48 335,752 +0.30(+2.73%)
Nov 04, 2022 11.10 11.32 10.99 11.18 179,961 +0.08(+0.72%)
Nov 03, 2022 10.90 11.19 10.81 11.10 182,900 +0.14(+1.32%)
Nov 02, 2022 10.75 11.18 10.54 10.95 320,873 +0.54(+5.16%)
Nov 01, 2022 10.50 10.63 10.33 10.42 114,362 +0.07(+0.70%)
Oct 31, 2022 10.56 10.67 10.33 10.34 157,390 -0.12(-1.15%)
Oct 28, 2022 10.32 10.48 10.30 10.46 116,069 +0.22(+2.11%)
Oct 27, 2022 10.42 10.55 10.24 10.25 99,844 -0.10(-1.01%)
Oct 26, 2022 10.33 10.48 10.33 10.35 119,624 +0.04(+0.39%)
Oct 25, 2022 10.07 10.37 9.966 10.31 133,067 +0.28(+2.80%)
Oct 24, 2022 9.950 10.15 9.918 10.03 92,790 +0.14(+1.38%)
Oct 21, 2022 9.894 9.970 9.758 9.894 68,517 +0.02(+0.16%)
Oct 20, 2022 9.806 10.05 9.744 9.878 114,195 +0.06(+0.65%)
Oct 19, 2022 9.862 9.997 9.750 9.814 117,094 -0.15(-1.52%)
Oct 18, 2022 10.10 10.24 9.941 9.965 132,547 +0.10(+0.97%)
Oct 17, 2022 9.830 10.07 9.830 9.870 131,688 +0.13(+1.31%)
Oct 14, 2022 9.718 9.846 9.678 9.742 103,870 +0.13(+1.33%)
Oct 13, 2022 9.392 9.694 9.081 9.615 199,574 +0.08(+0.84%)
Oct 12, 2022 9.455 9.774 9.264 9.535 440,929 +0.08(+0.84%)
Oct 11, 2022 9.447 9.551 9.169 9.455 512,486 -0.01(-0.08%)
Oct 10, 2022 9.638 9.662 9.439 9.463 100,371 -0.16(-1.66%)
Oct 07, 2022 9.726 9.863 9.439 9.623 338,027 -0.09(-0.90%)
Oct 06, 2022 10.14 10.19 9.479 9.710 353,972 -0.40(-3.94%)
Oct 05, 2022 10.24 10.28 9.933 10.11 157,113 -0.19(-1.86%)
Oct 04, 2022 9.877 10.31 9.877 10.30 308,269 +0.55(+5.64%)
Oct 03, 2022 9.734 9.846 9.599 9.750 164,157 +0.11(+1.16%)
Sep 30, 2022 9.559 10.09 9.559 9.638 198,820 +0.11(+1.17%)
Sep 29, 2022 9.973 9.973 9.376 9.527 235,971 -0.49(-4.85%)
Sep 28, 2022 9.742 10.12 9.726 10.01 209,133 +0.28(+2.86%)
Sep 27, 2022 9.814 10.22 9.657 9.734 204,469 -0.06(-0.65%)
Sep 26, 2022 10.16 10.21 9.638 9.798 293,705 -0.42(-4.09%)
Sep 23, 2022 10.51 10.51 10.09 10.22 240,306 -0.35(-3.28%)
Sep 22, 2022 10.83 10.91 10.53 10.56 140,380 -0.29(-2.64%)
Sep 21, 2022 10.98 11.07 10.82 10.85 101,726 -0.14(-1.27%)
Sep 20, 2022 11.11 11.24 10.96 10.99 77,618 -0.13(-1.14%)
Sep 19, 2022 11.04 11.17 11.02 11.12 74,819 -0.02(-0.14%)
Sep 16, 2022 11.07 11.19 10.94 11.13 144,669 +0.05(+0.43%)
Sep 15, 2022 11.09 11.31 11.06 11.08 64,377 +0.01(+0.07%)
Sep 14, 2022 11.16 11.25 11.05 11.08 77,889 -0.02(-0.14%)
Sep 13, 2022 11.29 11.33 11.08 11.09 72,881 -0.25(-2.23%)
Sep 12, 2022 11.33 11.46 11.30 11.35 90,582 +0.03(+0.28%)
Sep 09, 2022 11.34 11.46 11.29 11.31 56,894 +0.03(+0.28%)
Sep 08, 2022 11.26 11.29 11.13 11.28 69,460 +0.02(+0.21%)
Sep 07, 2022 11.15 11.27 11.10 11.26 87,962 +0.12(+1.07%)
Sep 06, 2022 11.18 11.31 11.09 11.14 74,219 +0.01(+0.07%)
Sep 02, 2022 11.27 11.31 11.11 11.13 66,305 -0.05(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.